Australia markets close in 1 hour 4 minutes

Mega Matrix Corp. (MPU)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
2.2800-0.0100 (-0.44%)
At close: 04:00PM EDT
2.2900 +0.01 (+0.44%)
After hours: 07:44PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20242.27002.34002.24002.28002.280070,100
06 May 20242.28002.37002.24002.29002.2900105,700
03 May 20242.40002.40002.23002.31002.3100230,800
02 May 20242.31002.42002.26002.34002.3400153,000
01 May 20242.33002.40002.25002.31002.3100277,500
30 Apr 20242.45002.49002.31002.31002.3100225,800
29 Apr 20242.50002.61002.40002.47002.4700240,400
26 Apr 20242.40002.54002.40002.50002.5000169,400
25 Apr 20242.34002.43002.33002.40002.4000123,200
24 Apr 20242.33002.45002.32002.36002.3600172,100
23 Apr 20242.30002.42002.27002.35002.3500227,500
22 Apr 20242.44002.44002.26002.33002.3300517,700
19 Apr 20242.44002.47002.35002.43002.4300211,000
18 Apr 20242.51002.58002.39002.45002.4500380,700
17 Apr 20242.53002.69002.45002.53002.5300406,400
16 Apr 20242.65002.65002.50002.53002.5300329,000
15 Apr 20242.71002.80002.58002.67002.6700486,700
12 Apr 20242.88002.99002.66002.71002.7100547,400
11 Apr 20242.73002.93002.71002.91002.9100541,900
10 Apr 20242.74002.78002.65002.73002.7300353,300
09 Apr 20242.73002.82002.71002.79002.7900333,500
08 Apr 20242.63002.95002.61002.73002.7300371,700
05 Apr 20242.69002.85002.63002.68002.6800504,200
04 Apr 20242.63002.73002.55002.68002.6800737,800
03 Apr 20242.72002.88002.61002.80002.8000911,300
02 Apr 20242.84002.93002.69002.74002.7400463,300
01 Apr 20242.82002.89002.76002.87002.8700491,100
28 Mar 20242.85002.90002.78002.86002.8600103,700
27 Mar 20242.93002.93002.69002.85002.8500183,600
26 Mar 20242.91002.95002.81002.89002.8900331,800
25 Mar 20243.09003.09002.88002.92002.9200225,800
22 Mar 20243.18003.33003.00003.08003.0800462,900
21 Mar 20243.04003.23002.98003.19003.1900566,400
20 Mar 20243.04003.12002.92003.02003.0200493,800
19 Mar 20242.88003.20002.85003.04003.04001,167,200
18 Mar 20242.87003.24002.77002.90002.9000411,400
15 Mar 20242.40002.90002.35002.90002.90001,003,300
14 Mar 20242.43002.55002.40002.47002.4700234,300
13 Mar 20242.48002.49002.30002.40002.4000424,200
12 Mar 20242.66002.68002.48002.48002.4800260,800
11 Mar 20242.73002.84002.62002.68002.6800181,900
08 Mar 20242.84002.91002.70002.73002.730093,000
07 Mar 20242.78002.78002.62002.70002.700085,100
06 Mar 20242.68002.73002.60002.68002.680079,200
05 Mar 20242.62002.70002.53002.63002.6300172,300
04 Mar 20243.06003.06002.62002.67002.6700492,000
01 Mar 20242.87003.01002.87002.96002.9600400,500
29 Feb 20242.93003.05002.88002.88002.8800312,800
28 Feb 20242.96003.08002.90002.94002.9400221,200
27 Feb 20243.00003.10002.94002.96002.9600242,900
26 Feb 20242.97003.20002.91002.94002.9400457,000
23 Feb 20242.96003.19002.96002.99002.9900336,800
22 Feb 20242.76003.09002.76002.95002.9500397,600
21 Feb 20243.04003.04002.72002.72002.7200369,500
20 Feb 20243.19003.26002.81002.86002.8600584,400
16 Feb 20243.32003.69002.93003.08003.08001,418,400
15 Feb 20242.61003.25002.61003.16003.1600640,900
14 Feb 20242.34002.82002.32002.60002.6000316,400
13 Feb 20242.45002.58002.26002.28002.2800313,000
12 Feb 20242.55002.68002.47002.48002.4800249,200
09 Feb 20242.61002.72002.52002.58002.5800164,200
08 Feb 20242.88002.91002.45002.47002.4700708,300
07 Feb 20243.19003.21002.87002.88002.8800370,600
06 Feb 20243.30003.32003.01003.20003.2000336,900
05 Feb 20243.14003.40003.11003.32003.3200448,600
02 Feb 20243.00003.15002.91003.14003.1400516,100
01 Feb 20243.23003.28002.94003.05003.0500618,900
31 Jan 20243.30003.50003.11003.16003.1600344,100
30 Jan 20243.40003.67003.16003.30003.3000703,100
29 Jan 20243.10003.58003.10003.32003.3200839,200
26 Jan 20243.73003.85003.00003.09003.0900668,600
25 Jan 20243.81004.19003.68003.70003.7000688,300
24 Jan 20244.39004.42003.85003.91003.9100839,300
23 Jan 20244.21004.48003.66004.09004.09002,213,500
22 Jan 20243.34004.12003.34004.12004.12001,792,700
19 Jan 20242.83003.30002.83003.26003.26001,060,100
18 Jan 20242.70002.90002.62002.90002.9000746,000
17 Jan 20242.69002.96002.41002.80002.8000930,100
16 Jan 20242.27002.88002.27002.77002.77001,696,100
12 Jan 20242.99003.80001.73002.28002.28007,966,800
11 Jan 20242.44002.97002.30002.83002.83001,767,200
10 Jan 20241.75002.29001.71002.19002.1900549,500
09 Jan 20241.87001.87001.66001.70001.7000166,100
08 Jan 20241.54001.59001.49001.56001.560054,200
05 Jan 20241.47001.56001.45001.51001.510024,300
04 Jan 20241.58001.62001.45001.49001.4900534,100
03 Jan 20241.43001.75001.42001.75001.7500163,300
02 Jan 20241.39001.47001.39001.44001.440042,900
29 Dec 20231.40001.45001.39001.41001.4100103,100
28 Dec 20231.45001.45001.41001.43001.430023,300
27 Dec 20231.41001.46001.38001.45001.450031,800
26 Dec 20231.46001.46001.39001.40001.400040,300
22 Dec 20231.45001.49001.44001.47001.47005,700
21 Dec 20231.47001.50001.44001.46001.4600112,000
20 Dec 20231.47001.49001.42001.47001.470052,200
19 Dec 20231.46001.48001.42001.45001.450058,400
18 Dec 20231.41001.47001.40001.42001.420015,100
15 Dec 20231.48001.49001.42001.44001.440014,600
14 Dec 20231.49001.50001.40001.44001.440023,300
13 Dec 20231.47001.51001.46001.46001.460068,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...